Skip to main content

US Home Construction Ishares ETF (NY: ITB )

114.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.03 13.17 13.03 13.12 266,683 +0.06(+0.45%)
Apr 28, 2011 13.05 13.15 12.99 13.06 212,691 -0.02(-0.15%)
Apr 27, 2011 13.00 13.11 12.97 13.08 417,822 +0.09(+0.67%)
Apr 26, 2011 13.08 13.10 12.99 12.99 509,583 +0.00(+0.00%)
Apr 25, 2011 12.96 13.06 12.94 12.99 279,692 +0.01(+0.07%)
Apr 21, 2011 13.28 13.29 12.95 12.99 773,096 -0.25(-1.91%)
Apr 20, 2011 13.19 13.39 13.18 13.24 1,948,416 +0.18(+1.41%)
Apr 19, 2011 12.83 13.06 12.83 13.05 1,083,743 +0.29(+2.28%)
Apr 18, 2011 12.67 12.85 12.63 12.76 652,597 -0.06(-0.45%)
Apr 15, 2011 12.71 12.86 12.70 12.82 231,906 +0.11(+0.84%)
Apr 14, 2011 12.70 12.73 12.60 12.71 232,142 -0.02(-0.15%)
Apr 13, 2011 12.99 12.99 12.62 12.73 201,284 -0.07(-0.53%)
Apr 12, 2011 12.77 12.90 12.72 12.80 862,117 -0.08(-0.60%)
Apr 11, 2011 12.99 13.04 12.86 12.88 302,253 -0.05(-0.38%)
Apr 08, 2011 13.05 13.11 12.91 12.93 666,531 -0.08(-0.60%)
Apr 07, 2011 12.91 13.10 12.88 13.00 386,270 +0.04(+0.30%)
Apr 06, 2011 12.90 12.99 12.81 12.97 314,657 +0.10(+0.75%)
Apr 05, 2011 12.77 12.94 12.66 12.87 668,509 +0.00(+0.00%)
Apr 04, 2011 13.04 13.05 12.81 12.87 404,426 -0.05(-0.38%)
Apr 01, 2011 13.02 13.02 12.90 12.92 366,387 +0.06(+0.45%)
Mar 31, 2011 13.03 13.03 12.79 12.86 352,618 -0.08(-0.60%)
Mar 30, 2011 13.13 13.20 12.91 12.94 365,981 -0.07(-0.52%)
Mar 29, 2011 13.13 13.13 12.94 13.00 672,942 -0.09(-0.67%)
Mar 28, 2011 13.10 13.22 13.07 13.09 240,056 -0.01(-0.07%)
Mar 25, 2011 12.99 13.20 12.99 13.10 527,495 +0.13(+0.99%)
Mar 24, 2011 12.89 13.03 12.79 12.97 865,124 +0.07(+0.53%)
Mar 23, 2011 12.87 12.94 12.71 12.91 930,154 +0.07(+0.53%)
Mar 22, 2011 13.05 13.05 12.81 12.84 231,160 -0.16(-1.27%)
Mar 21, 2011 12.94 13.00 12.92 13.00 378,996 +0.22(+1.74%)
Mar 18, 2011 12.77 12.80 12.67 12.78 313,355 +0.16(+1.31%)
Mar 17, 2011 12.85 12.89 12.60 12.62 461,333 +0.11(+0.85%)
Mar 16, 2011 12.84 12.85 12.48 12.51 541,116 -0.34(-2.64%)
Mar 15, 2011 12.73 12.91 12.71 12.85 574,671 +0.14(+1.07%)
Mar 14, 2011 12.92 12.92 12.60 12.71 327,850 -0.17(-1.35%)
Mar 11, 2011 12.83 12.93 12.79 12.89 194,844 +0.03(+0.23%)
Mar 10, 2011 12.95 13.04 12.85 12.86 782,629 -0.31(-2.39%)
Mar 09, 2011 13.03 13.20 12.96 13.17 1,888,170 +0.06(+0.48%)
Mar 08, 2011 12.63 13.15 12.63 13.11 1,434,504 +0.51(+4.08%)
Mar 07, 2011 12.78 12.84 12.52 12.60 353,977 -0.17(-1.37%)
Mar 04, 2011 13.03 13.03 12.66 12.77 421,097 -0.15(-1.13%)
Mar 03, 2011 12.87 12.97 12.75 12.92 354,369 +0.18(+1.45%)
Mar 02, 2011 12.46 12.82 12.45 12.73 1,403,457 +0.17(+1.39%)
Mar 01, 2011 13.00 13.00 12.51 12.56 1,173,668 -0.38(-2.92%)
Feb 28, 2011 13.11 13.12 12.81 12.93 720,725 -0.04(-0.30%)
Feb 25, 2011 12.83 12.97 12.73 12.97 1,213,427 +0.26(+2.06%)
Feb 24, 2011 12.89 12.89 12.59 12.71 436,965 -0.08(-0.61%)
Feb 23, 2011 12.93 13.17 12.54 12.79 432,912 -0.20(-1.57%)
Feb 22, 2011 13.39 13.39 12.93 12.99 625,378 -0.56(-4.15%)
Feb 18, 2011 13.55 13.66 13.49 13.55 156,596 -0.05(-0.36%)
Feb 17, 2011 13.36 13.63 13.36 13.60 233,295 +0.21(+1.59%)
Feb 16, 2011 13.35 13.48 13.22 13.39 2,388,113 +0.22(+1.69%)
Feb 15, 2011 13.28 13.31 13.15 13.17 279,110 -0.14(-1.02%)
Feb 14, 2011 13.40 13.46 13.23 13.30 339,267 -0.16(-1.15%)
Feb 11, 2011 13.39 13.50 13.21 13.46 682,144 +0.02(+0.14%)
Feb 10, 2011 13.50 13.57 13.39 13.44 684,228 -0.09(-0.64%)
Feb 09, 2011 13.50 13.68 13.45 13.53 2,126,659 +0.05(+0.36%)
Feb 08, 2011 13.18 13.48 13.16 13.48 1,574,269 +0.34(+2.58%)
Feb 07, 2011 12.92 13.23 12.92 13.14 542,973 +0.22(+1.73%)
Feb 04, 2011 12.99 12.99 12.84 12.92 259,729 -0.06(-0.45%)
Feb 03, 2011 13.12 13.12 12.88 12.97 457,788 -0.19(-1.47%)
Feb 02, 2011 13.26 13.33 13.10 13.17 1,019,649 -0.14(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.